Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.200 | 9.853 | 8.932 | 9.656 | 1,694,161 | +0.33(+3.55%) |
Jan 30, 2003 | 9.714 | 9.870 | 9.294 | 9.325 | 1,888,475 | -0.39(-4.01%) |
Jan 29, 2003 | 10.03 | 10.04 | 9.473 | 9.714 | 2,256,569 | -0.35(-3.51%) |
Jan 28, 2003 | 9.669 | 10.23 | 9.669 | 10.07 | 3,703,208 | +0.42(+4.31%) |
Jan 27, 2003 | 9.361 | 9.808 | 9.272 | 9.652 | 4,949,547 | +0.17(+1.84%) |
Jan 24, 2003 | 8.905 | 10.13 | 8.829 | 9.477 | 6,167,687 | +1.27(+15.46%) |
Jan 23, 2003 | 8.097 | 8.405 | 7.940 | 8.208 | 584,116 | +0.20(+2.51%) |
Jan 22, 2003 | 7.909 | 8.217 | 7.873 | 8.007 | 536,670 | +0.05(+0.67%) |
Jan 21, 2003 | 8.025 | 8.208 | 7.779 | 7.954 | 580,759 | -0.04(-0.56%) |
Jan 17, 2003 | 8.266 | 8.271 | 7.989 | 7.998 | 774,345 | -0.36(-4.33%) |
Jan 16, 2003 | 8.601 | 8.758 | 8.213 | 8.360 | 1,347,272 | -0.24(-2.75%) |
Jan 15, 2003 | 8.776 | 8.776 | 8.490 | 8.597 | 1,307,883 | -0.17(-1.99%) |
Jan 14, 2003 | 8.561 | 8.896 | 8.472 | 8.771 | 1,172,932 | +0.15(+1.71%) |
Jan 13, 2003 | 8.476 | 8.740 | 8.342 | 8.624 | 1,514,898 | +0.16(+1.85%) |
Jan 10, 2003 | 8.195 | 8.597 | 8.110 | 8.467 | 715,710 | +0.07(+0.85%) |
Jan 09, 2003 | 7.989 | 8.753 | 7.980 | 8.396 | 1,285,279 | +0.46(+5.86%) |
Jan 08, 2003 | 8.329 | 8.329 | 7.744 | 7.931 | 1,820,384 | -0.42(-5.08%) |
Jan 07, 2003 | 8.387 | 8.660 | 8.324 | 8.356 | 766,289 | -0.09(-1.11%) |
Jan 06, 2003 | 8.123 | 8.646 | 8.123 | 8.450 | 540,923 | +0.29(+3.62%) |
Jan 03, 2003 | 8.155 | 8.280 | 8.038 | 8.155 | 752,861 | -0.01(-0.11%) |
Jan 02, 2003 | 7.645 | 8.186 | 7.645 | 8.164 | 708,101 | +0.57(+7.47%) |
Dec 31, 2002 | 7.650 | 7.909 | 7.596 | 7.596 | 1,058,571 | +0.00(+0.00%) |
Dec 30, 2002 | 7.663 | 7.931 | 7.596 | 7.596 | 989,417 | -0.07(-0.93%) |
Dec 27, 2002 | 7.632 | 7.819 | 7.596 | 7.668 | 628,876 | +0.01(+0.12%) |
Dec 26, 2002 | 7.650 | 7.962 | 7.596 | 7.659 | 627,533 | +0.06(+0.82%) |
Dec 24, 2002 | 7.694 | 7.802 | 7.605 | 7.596 | 657,746 | -0.11(-1.45%) |
Dec 23, 2002 | 8.092 | 8.235 | 7.677 | 7.708 | 715,934 | -0.12(-1.54%) |
Dec 20, 2002 | 8.092 | 8.235 | 7.672 | 7.828 | 1,214,783 | -0.21(-2.61%) |
Dec 19, 2002 | 8.311 | 8.606 | 7.958 | 8.038 | 1,100,197 | -0.23(-2.76%) |
Dec 18, 2002 | 8.686 | 8.686 | 8.177 | 8.266 | 708,996 | -0.49(-5.61%) |
Dec 17, 2002 | 8.825 | 8.870 | 8.593 | 8.758 | 746,818 | -0.04(-0.46%) |
Dec 16, 2002 | 8.315 | 8.816 | 8.315 | 8.798 | 773,674 | +0.49(+5.92%) |
Dec 13, 2002 | 8.418 | 8.481 | 8.231 | 8.307 | 592,397 | -0.19(-2.26%) |
Dec 12, 2002 | 8.490 | 8.753 | 8.244 | 8.499 | 633,352 | +0.09(+1.11%) |
Dec 11, 2002 | 8.351 | 8.722 | 8.186 | 8.405 | 730,928 | +0.00(+0.01%) |
Dec 10, 2002 | 7.971 | 8.467 | 7.891 | 8.405 | 730,481 | +0.49(+6.15%) |
Dec 09, 2002 | 7.994 | 8.016 | 7.574 | 7.918 | 1,242,086 | -0.19(-2.32%) |
Dec 06, 2002 | 8.079 | 8.298 | 7.869 | 8.105 | 320,033 | -0.07(-0.87%) |
Dec 05, 2002 | 8.240 | 8.405 | 7.873 | 8.177 | 733,838 | +0.02(+0.27%) |
Dec 04, 2002 | 8.892 | 8.914 | 7.949 | 8.155 | 2,148,698 | -0.77(-8.66%) |
Dec 03, 2002 | 9.200 | 9.205 | 8.695 | 8.928 | 796,054 | -0.35(-3.76%) |
Dec 02, 2002 | 9.142 | 9.593 | 9.142 | 9.276 | 541,594 | +0.14(+1.52%) |
Nov 29, 2002 | 9.428 | 9.504 | 9.049 | 9.138 | 289,372 | -0.28(-2.99%) |
Nov 27, 2002 | 9.088 | 9.433 | 9.044 | 9.419 | 461,921 | +0.44(+4.93%) |
Nov 26, 2002 | 9.361 | 9.397 | 8.901 | 8.977 | 1,447,086 | -0.53(-5.59%) |
Nov 25, 2002 | 9.383 | 9.669 | 9.267 | 9.509 | 841,261 | +0.10(+1.09%) |
Nov 22, 2002 | 9.325 | 9.500 | 9.120 | 9.406 | 477,364 | +0.01(+0.10%) |
Nov 21, 2002 | 8.838 | 9.732 | 8.838 | 9.397 | 1,653,653 | +0.56(+6.32%) |
Nov 20, 2002 | 8.409 | 8.937 | 8.409 | 8.838 | 733,166 | +0.47(+5.61%) |
Nov 19, 2002 | 8.490 | 8.552 | 8.311 | 8.369 | 918,248 | -0.21(-2.40%) |
Nov 18, 2002 | 8.432 | 8.798 | 8.432 | 8.575 | 1,085,203 | +0.13(+1.48%) |
Nov 15, 2002 | 7.994 | 8.503 | 7.864 | 8.450 | 1,387,108 | +0.42(+5.17%) |
Nov 14, 2002 | 7.708 | 8.043 | 7.641 | 8.034 | 920,934 | +0.39(+5.08%) |
Nov 13, 2002 | 7.364 | 7.989 | 7.149 | 7.645 | 1,228,211 | +0.31(+4.20%) |
Nov 12, 2002 | 7.234 | 7.726 | 7.194 | 7.337 | 1,437,911 | +0.11(+1.48%) |
Nov 11, 2002 | 7.913 | 7.931 | 7.181 | 7.230 | 1,641,344 | -0.70(-8.79%) |
Nov 08, 2002 | 8.056 | 8.190 | 7.819 | 7.927 | 630,442 | -0.12(-1.44%) |
Nov 07, 2002 | 8.579 | 8.646 | 7.793 | 8.043 | 1,910,575 | -0.67(-7.64%) |
Nov 06, 2002 | 8.383 | 8.736 | 8.083 | 8.709 | 924,515 | +0.31(+3.67%) |
Nov 05, 2002 | 8.369 | 8.400 | 7.828 | 8.400 | 1,226,644 | +0.00(+0.00%) |
Nov 04, 2002 | 8.315 | 8.753 | 8.257 | 8.400 | 895,645 | +0.16(+1.90%) |